| 名前 | Bioceres Crop Solutions Corp. Ordinary Shares |
| ティッカー | BIOX |
| 国 | nan |
| 上場年 | 2018.0 |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.95 | 8.5 | 8.5 | 8.62 | 31900.0 | 8.62 |
| 2021-02-12 | 8.7 | 7.25 | 7.55 | 8.6 | 99600.0 | 8.6 |
| 2021-02-11 | 8.99 | 8.11 | 8.99 | 8.4 | 45700.0 | 8.4 |
| 2021-02-10 | 8.98 | 8.37 | 8.65 | 8.77 | 86800.0 | 8.77 |
| 2021-02-09 | 9.0 | 8.57 | 9.0 | 8.65 | 40000.0 | 8.65 |
| 2021-02-08 | 9.15 | 8.63 | 8.67 | 8.99 | 57300.0 | 8.99 |
| 2021-02-05 | 9.06 | 8.77 | 9.06 | 8.82 | 39500.0 | 8.82 |
| 2021-02-04 | 9.15 | 8.39 | 8.4 | 8.7 | 62700.0 | 8.7 |
| 2021-02-03 | 8.38 | 7.91 | 7.91 | 8.35 | 41600.0 | 8.35 |
| 2021-02-02 | 8.0 | 7.68 | 7.68 | 7.86 | 48000.0 | 7.86 |
| 2021-02-01 | 7.99 | 7.2 | 7.29 | 7.61 | 67100.0 | 7.61 |
| 2021-01-29 | 7.42 | 7.1 | 7.24 | 7.11 | 83600.0 | 7.11 |
| 2021-01-28 | 7.81 | 7.22 | 7.64 | 7.44 | 52000.0 | 7.44 |
| 2021-01-27 | 8.1 | 7.64 | 8.1 | 7.8 | 60000.0 | 7.8 |
| 2021-01-26 | 8.2 | 8.0 | 8.14 | 8.09 | 16200.0 | 8.09 |
| 2021-01-25 | 8.43 | 7.92 | 8.08 | 8.0 | 86700.0 | 8.0 |
| 2021-01-22 | 8.3 | 7.78 | 7.91 | 8.04 | 72500.0 | 8.04 |
| 2021-01-21 | 9.07 | 7.77 | 8.8 | 7.95 | 168200.0 | 7.95 |
| 2021-01-20 | 9.1 | 8.1 | 8.1 | 8.88 | 96800.0 | 8.88 |
| 2021-01-19 | 8.3 | 7.86 | 8.0 | 8.1 | 114600.0 | 8.1 |
| 2021-01-15 | 8.15 | 7.65 | 8.0 | 7.9 | 58500.0 | 7.9 |
| 2021-01-14 | 8.0 | 7.57 | 7.57 | 7.89 | 117000.0 | 7.89 |
| 2021-01-13 | 8.0 | 7.15 | 7.5 | 7.55 | 155900.0 | 7.55 |
| 2021-01-12 | 7.1 | 6.63 | 6.63 | 6.97 | 180900.0 | 6.97 |
| 2021-01-11 | 6.75 | 6.34 | 6.5 | 6.74 | 76000.0 | 6.74 |
| 2021-01-08 | 6.7 | 6.3 | 6.38 | 6.53 | 108900.0 | 6.53 |
| 2021-01-07 | 6.5 | 6.15 | 6.19 | 6.24 | 126400.0 | 6.24 |
| 2021-01-06 | 6.2 | 6.06 | 6.2 | 6.18 | 50800.0 | 6.18 |
| 2021-01-05 | 6.2 | 6.0 | 6.14 | 6.2 | 26100.0 | 6.2 |
| 2021-01-04 | 6.25 | 5.81 | 6.12 | 6.15 | 96600.0 | 6.15 |
| 2020-12-31 | 6.21 | 5.59 | 5.6 | 6.2 | 95400.0 | 6.2 |
| 2020-12-30 | 5.79 | 5.61 | 5.79 | 5.7 | 92300.0 | 5.7 |
| 2020-12-29 | 5.78 | 5.57 | 5.6 | 5.69 | 35600.0 | 5.69 |
| 2020-12-28 | 5.8 | 5.56 | 5.59 | 5.7 | 59100.0 | 5.7 |
| 2020-12-24 | 5.68 | 5.45 | 5.58 | 5.58 | 42100.0 | 5.58 |
| 2020-12-23 | 5.91 | 5.64 | 5.68 | 5.72 | 31000.0 | 5.72 |
| 2020-12-22 | 5.69 | 5.47 | 5.55 | 5.66 | 26900.0 | 5.66 |
| 2020-12-21 | 5.61 | 5.42 | 5.55 | 5.55 | 27700.0 | 5.55 |
| 2020-12-18 | 5.69 | 5.3 | 5.3 | 5.5 | 77300.0 | 5.5 |
| 2020-12-17 | 5.46 | 5.15 | 5.3 | 5.22 | 109200.0 | 5.22 |
| 2020-12-16 | 5.59 | 5.3 | 5.45 | 5.48 | 47800.0 | 5.48 |
| 2020-12-15 | 5.58 | 5.43 | 5.58 | 5.44 | 24800.0 | 5.44 |
| 2020-12-14 | 5.74 | 5.41 | 5.45 | 5.42 | 45800.0 | 5.42 |
| 2020-12-11 | 5.69 | 5.37 | 5.37 | 5.43 | 37200.0 | 5.43 |
| 2020-12-10 | 5.68 | 5.45 | 5.63 | 5.52 | 33800.0 | 5.52 |
| 2020-12-09 | 5.62 | 5.53 | 5.55 | 5.62 | 28100.0 | 5.62 |
| 2020-12-08 | 5.74 | 5.5 | 5.55 | 5.6 | 31800.0 | 5.6 |
| 2020-12-07 | 5.76 | 5.57 | 5.76 | 5.57 | 18900.0 | 5.57 |
| 2020-12-04 | 5.69 | 5.55 | 5.64 | 5.69 | 36600.0 | 5.69 |
| 2020-12-03 | 5.64 | 5.47 | 5.6 | 5.5 | 39900.0 | 5.5 |
| 2020-12-02 | 5.84 | 5.31 | 5.84 | 5.66 | 44900.0 | 5.66 |
| 2020-12-01 | 6.1 | 5.62 | 6.1 | 5.7 | 30300.0 | 5.7 |
| 2020-11-30 | 6.1 | 5.77 | 5.88 | 6.1 | 67100.0 | 6.1 |
| 2020-11-27 | 5.72 | 5.53 | 5.53 | 5.72 | 11200.0 | 5.72 |
| 2020-11-25 | 5.66 | 5.56 | 5.62 | 5.59 | 46200.0 | 5.59 |
| 2020-11-24 | 5.79 | 5.55 | 5.66 | 5.58 | 27000.0 | 5.58 |
| 2020-11-23 | 5.8 | 5.61 | 5.61 | 5.63 | 26300.0 | 5.63 |
| 2020-11-20 | 5.79 | 5.66 | 5.79 | 5.67 | 6800.0 | 5.67 |
| 2020-11-19 | 5.72 | 5.61 | 5.65 | 5.67 | 14100.0 | 5.67 |
| 2020-11-18 | 5.95 | 5.6 | 5.9 | 5.65 | 52600.0 | 5.65 |
| 2020-11-17 | 5.95 | 5.5 | 5.83 | 5.81 | 37500.0 | 5.81 |
| 2020-11-16 | 6.18 | 5.81 | 5.84 | 5.96 | 99200.0 | 5.96 |
| 2020-11-13 | 5.99 | 5.82 | 5.99 | 5.84 | 36500.0 | 5.84 |
| 2020-11-12 | 6.0 | 5.82 | 5.99 | 5.85 | 105500.0 | 5.85 |
| 2020-11-11 | 5.95 | 5.8 | 5.95 | 5.85 | 18100.0 | 5.85 |
| 2020-11-10 | 5.95 | 5.55 | 5.55 | 5.89 | 35800.0 | 5.89 |
| 2020-11-09 | 5.85 | 5.46 | 5.59 | 5.75 | 32100.0 | 5.75 |
| 2020-11-06 | 5.64 | 5.41 | 5.49 | 5.45 | 19300.0 | 5.45 |
| 2020-11-05 | 5.55 | 5.27 | 5.27 | 5.55 | 31600.0 | 5.55 |
| 2020-11-04 | 5.62 | 5.5 | 5.62 | 5.5 | 25300.0 | 5.5 |
| 2020-11-03 | 5.8 | 5.59 | 5.79 | 5.61 | 46600.0 | 5.61 |
| 2020-11-02 | 5.96 | 5.39 | 5.96 | 5.59 | 25700.0 | 5.59 |
| 2020-10-30 | 6.1 | 5.21 | 5.35 | 6.05 | 225500.0 | 6.05 |
| 2020-10-29 | 5.5 | 5.25 | 5.25 | 5.41 | 71200.0 | 5.41 |
| 2020-10-28 | 5.32 | 5.2 | 5.32 | 5.29 | 24100.0 | 5.29 |
| 2020-10-27 | 5.39 | 5.3 | 5.36 | 5.32 | 12200.0 | 5.32 |
| 2020-10-26 | 5.44 | 5.11 | 5.33 | 5.31 | 65500.0 | 5.31 |
| 2020-10-23 | 5.63 | 5.43 | 5.6 | 5.43 | 47000.0 | 5.43 |
| 2020-10-22 | 5.78 | 5.59 | 5.78 | 5.75 | 38400.0 | 5.75 |
| 2020-10-21 | 5.95 | 5.79 | 5.91 | 5.79 | 14300.0 | 5.79 |
| 2020-10-20 | 5.92 | 5.64 | 5.64 | 5.81 | 25800.0 | 5.81 |
| 2020-10-19 | 5.82 | 5.51 | 5.74 | 5.51 | 24100.0 | 5.51 |
| 2020-10-16 | 5.88 | 5.7 | 5.7 | 5.74 | 10900.0 | 5.74 |
| 2020-10-15 | 5.93 | 5.71 | 5.75 | 5.78 | 27700.0 | 5.78 |
| 2020-10-14 | 6.1 | 5.9 | 6.0 | 5.9 | 52300.0 | 5.9 |
| 2020-10-13 | 6.49 | 6.15 | 6.49 | 6.15 | 51500.0 | 6.15 |
| 2020-10-12 | 6.56 | 6.3 | 6.56 | 6.49 | 43200.0 | 6.49 |
| 2020-10-09 | 6.68 | 6.38 | 6.5 | 6.39 | 103500.0 | 6.39 |
| 2020-10-08 | 6.5 | 6.11 | 6.2 | 6.36 | 141700.0 | 6.36 |
| 2020-10-07 | 6.0 | 5.74 | 5.98 | 5.86 | 44000.0 | 5.86 |
| 2020-10-06 | 6.0 | 5.59 | 5.61 | 5.83 | 43400.0 | 5.83 |
| 2020-10-05 | 5.88 | 5.23 | 5.35 | 5.6 | 113400.0 | 5.6 |
| 2020-10-02 | 5.37 | 5.08 | 5.25 | 5.28 | 21500.0 | 5.28 |
| 2020-10-01 | 5.38 | 5.3 | 5.34 | 5.36 | 76000.0 | 5.36 |
| 2020-09-30 | 5.68 | 5.3 | 5.36 | 5.36 | 48600.0 | 5.36 |
| 2020-09-29 | 5.3 | 5.25 | 5.3 | 5.25 | 26800.0 | 5.25 |
| 2020-09-28 | 5.5 | 5.3 | 5.5 | 5.35 | 24100.0 | 5.35 |
| 2020-09-25 | 5.42 | 5.24 | 5.25 | 5.34 | 27000.0 | 5.34 |
| 2020-09-24 | 5.55 | 5.18 | 5.55 | 5.39 | 7100.0 | 5.39 |
| 2020-09-23 | 5.44 | 5.31 | 5.31 | 5.44 | 2200.0 | 5.44 |
| 2020-09-22 | 5.52 | 5.26 | 5.52 | 5.26 | 3100.0 | 5.26 |
| 2020-09-21 | 5.69 | 5.54 | 5.69 | 5.54 | 11700.0 | 5.54 |
| 2020-09-18 | 5.64 | 5.63 | 5.63 | 5.64 | 400.0 | 5.64 |
| 2020-09-17 | 5.66 | 5.5 | 5.61 | 5.64 | 33600.0 | 5.64 |
| 2020-09-16 | 6.0 | 5.7 | 5.99 | 5.7 | 11000.0 | 5.7 |
| 2020-09-15 | 6.03 | 5.71 | 6.03 | 5.8 | 9500.0 | 5.8 |
| 2020-09-14 | 6.05 | 5.65 | 5.7 | 5.95 | 64200.0 | 5.95 |
| 2020-09-11 | 5.74 | 5.65 | 5.73 | 5.68 | 4500.0 | 5.68 |
| 2020-09-10 | 5.75 | 5.47 | 5.58 | 5.69 | 37900.0 | 5.69 |
| 2020-09-09 | 5.49 | 5.3 | 5.39 | 5.42 | 27800.0 | 5.42 |
| 2020-09-08 | 5.38 | 5.3 | 5.38 | 5.3 | 12100.0 | 5.3 |
| 2020-09-04 | 5.43 | 5.21 | 5.36 | 5.4 | 10200.0 | 5.4 |
| 2020-09-03 | 5.52 | 5.36 | 5.43 | 5.41 | 10800.0 | 5.41 |
| 2020-09-02 | 5.71 | 5.46 | 5.7 | 5.66 | 35200.0 | 5.66 |
| 2020-09-01 | 5.75 | 5.37 | 5.37 | 5.66 | 65000.0 | 5.66 |
| 2020-08-31 | 5.69 | 5.37 | 5.37 | 5.54 | 94200.0 | 5.54 |
| 2020-08-28 | 5.86 | 5.05 | 5.5 | 5.51 | 200200.0 | 5.51 |
| 2020-08-27 | 6.24 | 5.79 | 6.24 | 6.08 | 36100.0 | 6.08 |
| 2020-08-26 | 6.18 | 5.15 | 5.15 | 6.1 | 64700.0 | 6.1 |
| 2020-08-25 | 5.35 | 5.06 | 5.35 | 5.26 | 34900.0 | 5.26 |
| 2020-08-24 | 5.37 | 5.0 | 5.01 | 5.2 | 48100.0 | 5.2 |
| 2020-08-21 | 5.45 | 5.02 | 5.42 | 5.03 | 35700.0 | 5.03 |
| 2020-08-20 | 5.59 | 5.15 | 5.59 | 5.29 | 21600.0 | 5.29 |
| 2020-08-19 | 5.74 | 5.41 | 5.73 | 5.41 | 11000.0 | 5.41 |
| 2020-08-18 | 6.0 | 5.56 | 6.0 | 5.61 | 6600.0 | 5.61 |
| 2020-08-17 | 5.99 | 5.8 | 5.99 | 5.87 | 3200.0 | 5.87 |
| 2020-08-14 | 6.18 | 5.73 | 6.18 | 6.0 | 11900.0 | 6.0 |
| 2020-08-13 | 6.0 | 5.96 | 6.0 | 6.0 | 13700.0 | 6.0 |
| 2020-08-12 | 6.0 | 5.87 | 5.87 | 5.95 | 10500.0 | 5.95 |
| 2020-08-11 | 6.25 | 5.8 | 5.89 | 5.9 | 33000.0 | 5.9 |
| 2020-08-10 | 6.39 | 5.77 | 5.77 | 5.82 | 46900.0 | 5.82 |
| 2020-08-07 | 6.5 | 5.78 | 6.5 | 5.86 | 13600.0 | 5.86 |
| 2020-08-06 | 6.25 | 5.55 | 5.76 | 6.0 | 42700.0 | 6.0 |
| 2020-08-05 | 6.1 | 5.57 | 6.1 | 5.7 | 56200.0 | 5.7 |
| 2020-08-04 | 6.1 | 5.4 | 6.1 | 5.9 | 76500.0 | 5.9 |
| 2020-08-03 | 5.54 | 5.23 | 5.45 | 5.3 | 38200.0 | 5.3 |
| 2020-07-31 | 5.42 | 5.0 | 5.16 | 5.42 | 46900.0 | 5.42 |
| 2020-07-30 | 5.08 | 4.9 | 4.94 | 5.04 | 32800.0 | 5.04 |
| 2020-07-29 | 5.18 | 4.95 | 5.0 | 4.95 | 41700.0 | 4.95 |
| 2020-07-28 | 5.66 | 4.86 | 5.66 | 5.02 | 185000.0 | 5.02 |
| 2020-07-27 | 5.87 | 5.7 | 5.81 | 5.74 | 3300.0 | 5.74 |
| 2020-07-24 | 5.99 | 5.62 | 5.77 | 5.62 | 20300.0 | 5.62 |
| 2020-07-23 | 6.05 | 5.86 | 6.05 | 5.86 | 9500.0 | 5.86 |
| 2020-07-22 | 6.05 | 5.94 | 6.05 | 5.94 | 800.0 | 5.94 |
| 2020-07-21 | 6.09 | 5.76 | 5.84 | 5.98 | 11000.0 | 5.98 |
| 2020-07-20 | 5.78 | 5.45 | 5.45 | 5.65 | 5200.0 | 5.65 |
| 2020-07-17 | 5.75 | 5.49 | 5.75 | 5.57 | 14100.0 | 5.57 |
| 2020-07-16 | 5.78 | 5.72 | 5.75 | 5.78 | 1700.0 | 5.78 |
| 2020-07-15 | 6.0 | 5.68 | 6.0 | 5.71 | 22700.0 | 5.71 |
| 2020-07-14 | 5.99 | 5.9 | 5.91 | 5.92 | 4200.0 | 5.92 |
| 2020-07-13 | 6.02 | 5.97 | 6.02 | 5.99 | 3400.0 | 5.99 |
| 2020-07-10 | 6.02 | 5.9 | 5.9 | 6.0 | 11300.0 | 6.0 |
| 2020-07-09 | 6.17 | 5.91 | 5.95 | 6.02 | 17400.0 | 6.02 |
| 2020-07-08 | 6.28 | 5.95 | 6.18 | 6.16 | 32600.0 | 6.16 |
| 2020-07-07 | 6.25 | 6.0 | 6.25 | 6.14 | 7300.0 | 6.14 |
| 2020-07-06 | 6.39 | 5.9 | 5.9 | 6.35 | 18200.0 | 6.35 |
| 2020-07-02 | 6.24 | 6.0 | 6.16 | 6.03 | 12100.0 | 6.03 |
| 2020-07-01 | 6.43 | 6.13 | 6.13 | 6.3 | 10100.0 | 6.3 |
| 2020-06-30 | 6.44 | 6.03 | 6.12 | 6.06 | 40000.0 | 6.06 |
| 2020-06-29 | 6.73 | 6.15 | 6.73 | 6.19 | 31800.0 | 6.19 |
| 2020-06-26 | 7.24 | 6.68 | 7.24 | 6.72 | 28100.0 | 6.72 |
| 2020-06-25 | 7.15 | 6.34 | 6.36 | 6.99 | 86500.0 | 6.99 |
| 2020-06-24 | 6.63 | 6.05 | 6.05 | 6.36 | 47300.0 | 6.36 |
| 2020-06-23 | 6.48 | 6.0 | 6.24 | 6.48 | 307900.0 | 6.48 |
| 2020-06-22 | 6.54 | 6.21 | 6.39 | 6.21 | 34600.0 | 6.21 |
| 2020-06-19 | 6.25 | 5.98 | 5.98 | 6.24 | 7100.0 | 6.24 |
| 2020-06-18 | 6.5 | 5.63 | 6.3 | 5.94 | 11400.0 | 5.94 |
| 2020-06-17 | 5.88 | 5.71 | 5.71 | 5.77 | 1300.0 | 5.77 |
| 2020-06-16 | 6.3 | 5.81 | 6.09 | 5.81 | 4300.0 | 5.81 |
| 2020-06-15 | 6.0 | 5.6 | 5.81 | 5.94 | 3900.0 | 5.94 |
| 2020-06-12 | 6.29 | 5.84 | 6.29 | 5.96 | 2800.0 | 5.96 |
| 2020-06-11 | 6.17 | 5.84 | 6.17 | 5.84 | 5100.0 | 5.84 |
| 2020-06-10 | 6.15 | 5.84 | 6.15 | 6.12 | 8200.0 | 6.12 |
| 2020-06-09 | 6.37 | 5.82 | 6.3 | 6.14 | 43300.0 | 6.14 |
| 2020-06-08 | 6.62 | 6.32 | 6.51 | 6.32 | 22700.0 | 6.32 |
| 2020-06-05 | 6.52 | 6.13 | 6.41 | 6.2 | 10800.0 | 6.2 |
| 2020-06-04 | 6.64 | 5.86 | 6.45 | 6.0 | 17600.0 | 6.0 |
| 2020-06-03 | 7.0 | 6.2 | 6.98 | 6.5 | 18500.0 | 6.5 |
| 2020-06-02 | 7.06 | 6.22 | 7.06 | 6.69 | 12800.0 | 6.69 |
| 2020-06-01 | 7.0 | 6.75 | 6.95 | 6.84 | 17900.0 | 6.84 |
| 2020-05-29 | 6.83 | 6.26 | 6.82 | 6.69 | 48700.0 | 6.69 |
| 2020-05-28 | 6.64 | 6.14 | 6.15 | 6.5 | 74900.0 | 6.5 |
| 2020-05-27 | 6.0 | 5.9 | 6.0 | 5.95 | 3600.0 | 5.95 |
| 2020-05-26 | 5.96 | 5.82 | 5.93 | 5.9 | 5400.0 | 5.9 |
| 2020-05-22 | 5.9 | 5.5 | 5.85 | 5.9 | 8400.0 | 5.9 |
| 2020-05-21 | 5.97 | 5.75 | 5.86 | 5.81 | 5000.0 | 5.81 |
| 2020-05-20 | 6.07 | 5.98 | 6.0 | 5.98 | 3400.0 | 5.98 |
| 2020-05-19 | 6.35 | 5.97 | 6.35 | 6.09 | 33300.0 | 6.09 |
| 2020-05-18 | 6.35 | 6.0 | 6.35 | 6.29 | 40500.0 | 6.29 |
| 2020-05-15 | 6.3 | 5.78 | 5.88 | 5.97 | 18800.0 | 5.97 |
| 2020-05-14 | 6.24 | 5.62 | 5.62 | 5.96 | 61700.0 | 5.96 |
| 2020-05-13 | 5.69 | 5.69 | 5.69 | 5.69 | 0.0 | 5.69 |
| 2020-05-12 | 6.0 | 5.66 | 6.0 | 5.69 | 7800.0 | 5.69 |
| 2020-05-11 | 6.22 | 5.65 | 6.04 | 6.09 | 25100.0 | 6.09 |
| 2020-05-08 | 5.85 | 5.3 | 5.3 | 5.85 | 41000.0 | 5.85 |
| 2020-05-07 | 5.39 | 5.05 | 5.12 | 5.05 | 6500.0 | 5.05 |
| 2020-05-06 | 5.16 | 5.01 | 5.16 | 5.1 | 1500.0 | 5.1 |
| 2020-05-05 | 5.86 | 5.04 | 5.5 | 5.32 | 35000.0 | 5.32 |
| 2020-05-04 | 5.93 | 5.48 | 5.9 | 5.5 | 34800.0 | 5.5 |
| 2020-05-01 | 6.42 | 5.59 | 6.4 | 5.61 | 12800.0 | 5.61 |
| 2020-04-30 | 6.42 | 5.35 | 5.5 | 6.42 | 110000.0 | 6.42 |
| 2020-04-29 | 5.99 | 4.99 | 5.0 | 5.75 | 199500.0 | 5.75 |
| 2020-04-28 | 4.98 | 4.79 | 4.79 | 4.9 | 14000.0 | 4.9 |
| 2020-04-27 | 4.95 | 4.6 | 4.6 | 4.95 | 25900.0 | 4.95 |
| 2020-04-24 | 4.95 | 4.72 | 4.8 | 4.84 | 6200.0 | 4.84 |
| 2020-04-23 | 4.75 | 4.72 | 4.75 | 4.72 | 600.0 | 4.72 |
| 2020-04-22 | 4.79 | 4.67 | 4.75 | 4.67 | 1100.0 | 4.67 |
| 2020-04-21 | 4.66 | 4.6 | 4.6 | 4.6 | 3500.0 | 4.6 |
| 2020-04-20 | 4.65 | 4.65 | 4.65 | 4.65 | 900.0 | 4.65 |
| 2020-04-17 | 4.79 | 4.74 | 4.74 | 4.74 | 1000.0 | 4.74 |
| 2020-04-16 | 4.8 | 4.78 | 4.78 | 4.8 | 500.0 | 4.8 |
| 2020-04-15 | 4.67 | 4.67 | 4.67 | 4.67 | 0.0 | 4.67 |
| 2020-04-14 | 4.67 | 4.52 | 4.58 | 4.67 | 1100.0 | 4.67 |
| 2020-04-13 | 4.75 | 4.6 | 4.6 | 4.7 | 1600.0 | 4.7 |
| 2020-04-09 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 | 4.9 |
| 2020-04-08 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 | 4.9 |
| 2020-04-07 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 | 4.9 |
| 2020-04-06 | 4.96 | 4.9 | 4.94 | 4.9 | 800.0 | 4.9 |
| 2020-04-03 | 4.99 | 4.84 | 4.99 | 4.86 | 1500.0 | 4.86 |
| 2020-04-02 | 4.74 | 4.56 | 4.63 | 4.74 | 1000.0 | 4.74 |
| 2020-04-01 | 4.9 | 4.63 | 4.72 | 4.63 | 800.0 | 4.63 |
| 2020-03-31 | 4.9 | 4.9 | 4.9 | 4.9 | 300.0 | 4.9 |
| 2020-03-30 | 4.95 | 4.95 | 4.95 | 4.95 | 600.0 | 4.95 |
| 2020-03-27 | 4.97 | 4.97 | 4.97 | 4.97 | 300.0 | 4.97 |
| 2020-03-26 | 4.86 | 4.53 | 4.7 | 4.65 | 9100.0 | 4.65 |
| 2020-03-25 | 4.93 | 4.35 | 4.51 | 4.85 | 10200.0 | 4.85 |
| 2020-03-24 | 4.93 | 4.42 | 4.75 | 4.73 | 8400.0 | 4.73 |
| 2020-03-23 | 4.81 | 4.48 | 4.81 | 4.74 | 4400.0 | 4.74 |
| 2020-03-20 | 4.89 | 4.71 | 4.86 | 4.72 | 11700.0 | 4.72 |
| 2020-03-19 | 4.88 | 4.61 | 4.88 | 4.85 | 4600.0 | 4.85 |
| 2020-03-18 | 5.29 | 4.46 | 5.29 | 4.6 | 10300.0 | 4.6 |
| 2020-03-17 | 5.19 | 4.76 | 5.19 | 4.87 | 3800.0 | 4.87 |
| 2020-03-16 | 5.35 | 4.59 | 5.32 | 4.79 | 5300.0 | 4.79 |
| 2020-03-13 | 5.11 | 4.5 | 4.9 | 4.5 | 1900.0 | 4.5 |
| 2020-03-12 | 5.01 | 4.47 | 4.9 | 4.47 | 6900.0 | 4.47 |
| 2020-03-11 | 5.45 | 4.91 | 5.45 | 5.2 | 5200.0 | 5.2 |
| 2020-03-10 | 5.52 | 4.33 | 4.71 | 5.52 | 9500.0 | 5.52 |
| 2020-03-09 | 4.93 | 4.67 | 4.9 | 4.71 | 43500.0 | 4.71 |
| 2020-03-06 | 5.41 | 5.0 | 5.2 | 5.0 | 18000.0 | 5.0 |
| 2020-03-05 | 5.53 | 5.14 | 5.45 | 5.42 | 22500.0 | 5.42 |
| 2020-03-04 | 5.91 | 5.91 | 5.91 | 5.91 | 0.0 | 5.91 |
| 2020-03-03 | 5.91 | 5.67 | 5.69 | 5.91 | 2500.0 | 5.91 |
| 2020-03-02 | 5.66 | 5.66 | 5.66 | 5.66 | 0.0 | 5.66 |
| 2020-02-28 | 5.66 | 5.66 | 5.66 | 5.66 | 0.0 | 5.66 |
| 2020-02-27 | 5.66 | 5.41 | 5.5 | 5.66 | 4800.0 | 5.66 |
| 2020-02-26 | 5.72 | 5.29 | 5.29 | 5.49 | 400.0 | 5.49 |
| 2020-02-25 | 5.63 | 5.26 | 5.26 | 5.27 | 1500.0 | 5.27 |
| 2020-02-24 | 5.8 | 5.6 | 5.75 | 5.64 | 2100.0 | 5.64 |
| 2020-02-21 | 5.9 | 5.8 | 5.8 | 5.9 | 4300.0 | 5.9 |
| 2020-02-20 | 5.85 | 5.5 | 5.74 | 5.85 | 4900.0 | 5.85 |
| 2020-02-19 | 6.15 | 5.8 | 5.84 | 5.8 | 28500.0 | 5.8 |
| 2020-02-18 | 6.37 | 5.8 | 5.8 | 6.12 | 30300.0 | 6.12 |